Tổng Công ty Thăng Long - CTCP (ttl)

7.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		0.20 2.22% 11,100 0 0
7.30
10.20
7.30
2 tháng
(2026-08-05) 		1.30 16.46% 13,100 0 0
7.20
10.20
7.30
3 tháng
(2026-07-06) 		2 27.78% 47,400 -4,000 0.0
7
10.20
7.30
6 tháng
(2026-04-07) 		0.80 9.52% 100,500 -5,200 0.0
7
10.20
7.30
12 tháng
(2025-10-09) 		0.60 6.98% 652,300 -500 0.0
7
10.90
7.30
24 tháng
(2024-10-14) 		1.70 22.67% 2,323,382 -300 0.0
7
14.90
7.30
36 tháng
(2023-10-20) 		0 0% 3,163,123 800 0.0
7
14.90
7.30
60 tháng
(2021-11-01) 		-0.60 -6.12% 11,805,762 6,400 0.1
7
23.80
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2021
13.60
 6,300 13.80 13.80 13.50 0 0 0
28/12/2021
13.40
 16,600 12.90 13.90 12.90 0 0 0
27/12/2021
13.50
 25,600 13.60 13.80 13.40 0 0 0
24/12/2021
14
 12,400 13.80 14 13.80 0 0 0
23/12/2021
13.40
 18,800 14 14 13.40 0 0 0
22/12/2021
14
 10,600 14 14 13.60 0 0 0
21/12/2021
13.80
 32,800 13.90 13.90 13.50 0 0 0
20/12/2021
13.60
 17,400 14.10 14.10 13.50 0 0 0
17/12/2021
14
 41,906 14.60 14.60 14 100 0 0.0
16/12/2021
14.60
 38,500 14.50 14.60 14 0 0 0
15/12/2021
14.50
 30,400 14.90 14.90 13.70 0 0 0
14/12/2021
15
 11,600 15 15 14.50 0 0 0
13/12/2021
15.10
 47,500 14.70 15.30 14.70 0 0 0
10/12/2021
14.60
 12,100 15 15 14.30 0 0 0
09/12/2021
15.10
 3,200 14.70 15.10 14.70 0 0 0
08/12/2021
14.70
 3,300 14.70 14.70 14.50 0 0 0
07/12/2021
14.80
 11,800 14.70 15.10 14 0 0 0
06/12/2021
14.50
 21,834 15.60 15.60 14.50 0 0 0
03/12/2021
15.70
 54,900 16 17 15.20 0 0 0
02/12/2021
15.50
 60,500 15.80 16 15.30 0 0 0
01/12/2021
15.80
 98,500 16 16 15.20 0 0 0
30/11/2021
15.10
 24,100 15 15.40 14.90 0 0 0
29/11/2021
15.10
 28,900 15.10 15.50 15.10 0 0 0
26/11/2021
15.80
 73,000 15.60 15.80 14 0 0 0
25/11/2021
15.40
 27,400 15.20 15.40 15 0 0 0
24/11/2021
15.20
 16,800 15.60 15.60 15.20 0 0 0
23/11/2021
15.60
 10,100 15 15.60 15 0 0 0
22/11/2021
16.10
 26,200 17 17 15.50 0 0 0
19/11/2021
17
 24,100 17.30 17.30 16.50 0 100 0.0
18/11/2021
16.80
 55,000 16.10 17.60 16.10 0 0 0
17/11/2021
16.10
 66,400 15.20 16.10 15 0 0 0
16/11/2021
15.20
 77,100 16.70 16.70 14.30 0 0 0
15/11/2021
15.20
 153,000 13.90 15.20 13.90 0 0 0
12/11/2021
13.90
 47,600 14.50 15 13.90 0 0 0
11/11/2021
15.20
 59,600 16.70 16.70 13.70 0 100 0.0
10/11/2021
15.20
 107,600 15.20 15.20 14.90 5,600 0 0.1
09/11/2021
13.90
 23,700 13.90 13.90 13.90 0 0 0
08/11/2021
12.70
 52,600 11.60 12.70 11.60 0 0 0
05/11/2021
11.60
 79,800 11 11.60 11 200 0 0.0
04/11/2021
10.60
 4,100 11.10 11.10 10.60 100 0 0.0
03/11/2021
11.10
 111,800 10.50 11.20 10.50 0 0 0
02/11/2021
10.20
 27,900 9.90 10.30 9.80 0 0 0
01/11/2021
9.80
 14,000 9.90 10 9.20 0 0 0
29/10/2021
9.90
 14,800 9.80 10 9.80 0 0 0
28/10/2021
9.70
 4,300 9.30 9.70 9.30 0 0 0
27/10/2021
10.10
 28,000 9.80 10.20 9.70 0 0 0
25/10/2021
9.30
 15,400 8.80 9.60 8.80 0 0 0
22/10/2021
8.80
 27,100 8.70 8.90 8.70 0 0 0
21/10/2021
8.80
 4,600 8.20 8.90 8.20 0 0 0
20/10/2021
8.80
 400 8.50 8.80 8.50 0 0 0
19/10/2021
8.80
 6,100 8.50 8.80 8.40 0 0 0
18/10/2021
8.80
 900 8.80 8.80 8.80 0 0 0
15/10/2021
8.90
 0 8.90 8.90 8.90 0 0 0
14/10/2021
8.90
 2,800 8.80 8.90 8.80 0 0 0
13/10/2021
8.80
 1,600 8.50 8.80 8.50 0 0 0
12/10/2021
8.40
 4,200 8.90 8.90 8.40 0 0 0
11/10/2021: Cổ tức tiền mặt tỉ lệ: 3%
11/10/2021
8.90
 6,600 8.80 9 8.80 0 0 0
08/10/2021
8.70
 4,300 8.70 8.70 8.60 0 0 0
07/10/2021
8.70
 5,200 8.70 8.70 8.70 0 0 0
06/10/2021
8.70
 1,800 8.70 8.70 8.70 0 0 0
05/10/2021
8.80
 1,400 8.70 8.80 8.70 0 0 0
04/10/2021
8.70
 9,400 8.41 8.70 8.31 0 0 0
01/10/2021
8.31
 38,200 8.70 8.70 8.31 0 0 0
30/09/2021
9.18
 8,200 8.70 9.18 8.70 3,000 0 0.0
29/09/2021
8.99
 2,000 8.80 8.99 8.51 0 0 0
28/09/2021
9.09
 31,600 8.70 9.09 7.93 0 0 0
27/09/2021
8.80
 11,100 9.09 9.09 8.80 0 0 0
24/09/2021
9.47
 1,200 9.57 9.57 8.70 0 0 0
23/09/2021
9.47
 22,900 9.67 9.86 9.47 0 0 0
22/09/2021
9.47
 56,600 8.89 9.47 8.89 0 0 0
21/09/2021
8.80
 19,700 8.60 9.38 8.60 0 0 0
20/09/2021
8.60
 35,300 9.47 9.47 8.60 100 0 0.0
17/09/2021
9.47
 34,000 9.47 9.67 9.38 0 0 0
16/09/2021
9.38
 13,200 8.70 9.38 8.31 0 0 0
15/09/2021
8.70
 36,200 7.93 8.70 7.93 0 0 0
14/09/2021
7.93
 12,200 8.02 8.02 7.93 0 0 0
13/09/2021
8.02
 14,400 8.22 8.41 8.02 0 0 0
09/09/2021
7.83
 15,100 8.31 8.31 7.83 0 0 0
08/09/2021
8.31
 1,300 7.44 8.31 7.44 0 0 0
07/09/2021
8.02
 32,900 8.70 8.70 8.02 0 0 0
06/09/2021
8.89
 1,500 8.60 9.18 8.60 0 0 0
01/09/2021
8.70
 28,500 9.67 9.67 8.70 0 0 0
31/08/2021
9.67
 7,000 8.80 9.67 8.02 0 0 0
30/08/2021
8.80
 1,700 8.41 8.80 7.93 0 0 0
27/08/2021
8.80
 0 8.80 8.80 8.80 0 0 0
26/08/2021
8.80
 0 8.80 8.80 8.80 0 0 0
25/08/2021
8.80
 400 8.31 8.99 8.31 0 0 0
24/08/2021
8.22
 0 8.22 8.22 8.22 0 0 0
23/08/2021
8.22
 2,100 7.44 8.99 7.44 0 0 0
20/08/2021
8.22
 0 8.22 8.22 8.22 0 0 0
19/08/2021
8.22
 1,600 8.89 8.89 8.22 0 0 0
18/08/2021
9.09
 200 9.18 9.18 9.09 0 0 0
17/08/2021
8.99
 100 8.99 8.99 8.99 0 0 0
16/08/2021
8.89
 3,200 8.89 9.38 8.89 0 0 0
13/08/2021
8.89
 1,200 8.80 8.89 8.80 0 0 0
12/08/2021
8.89
 5,200 8.31 8.89 8.12 0 0 0
11/08/2021
8.31
 2,800 8.22 9.28 8.12 0 0 0
10/08/2021
8.51
 1,400 8.02 8.51 8.02 0 0 0
09/08/2021
8.12
 2,000 8.02 8.22 8.02 0 0 0
06/08/2021
8.12
 3,000 7.54 8.22 7.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc